681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,201800,544356490,12740,12740,12740,12740,758
|
|
20230703,201700,544356490,12740,12740,12740,12740,0
|
|
20230703,201600,544356490,12740,12740,12740,12740,0
|
|
20230703,201500,544356490,12740,12740,12740,12740,0
|
|
20230703,201400,544356490,12740,12740,12740,12740,0
|
|
20230703,201300,544356490,12740,12740,12740,12740,0
|
|
20230703,201200,544356490,12740,12740,12740,12740,0
|
|
20230703,201100,544356490,12740,12740,12740,12740,0
|
|
20230703,201000,544356490,12740,12740,12740,12740,0
|
|
20230703,200900,544356490,12740,12740,12740,12740,0
|
|
20230703,200800,544356490,12740,12740,12740,12740,0
|
|
20230703,200700,544356490,12740,12740,12740,12740,0
|
|
20230703,200600,544356490,12740,12740,12740,12740,0
|
|
20230703,200500,544356490,12740,12740,12740,12740,0
|
|
20230703,200400,544356490,12740,12740,12740,12740,0
|
|
20230703,200300,544356490,12740,12740,12740,12740,0
|
|
20230703,200200,544356490,12740,12740,12740,12740,0
|
|
20230703,200100,544356490,12740,12740,12740,12740,0
|
|
20230703,200000,544356490,12740,12740,12740,12740,0
|
|
20230703,195900,544356490,12740,12740,12740,12740,0
|
|
20230703,195800,544356490,12740,12740,12740,12740,0
|
|
20230703,195700,544356490,12740,12740,12740,12740,0
|
|
20230703,195600,544356490,12740,12740,12740,12740,0
|
|
20230703,195500,544356490,12740,12740,12740,12740,0
|
|
20230703,195400,544356490,12740,12740,12740,12740,0
|
|
20230703,195300,544356490,12740,12740,12740,12740,0
|
|
20230703,195200,544356490,12740,12740,12740,12740,0
|
|
20230703,195100,544356490,12740,12740,12740,12740,0
|
|
20230703,195000,544356490,12740,12740,12740,12740,0
|
|
20230703,194900,544356490,12740,12740,12740,12740,0
|
|
20230703,194800,544356490,12740,12740,12740,12740,758
|
|
20230703,194700,544356490,12740,12740,12740,12740,0
|
|
20230703,194600,544356490,12740,12740,12740,12740,0
|
|
20230703,194500,544356490,12740,12740,12740,12740,0
|
|
20230703,194400,544356490,12740,12740,12740,12740,0
|
|
20230703,194300,544356490,12740,12740,12740,12740,0
|
|
20230703,194200,544356490,12740,12740,12740,12740,0
|
|
20230703,194100,544356490,12740,12740,12740,12740,0
|
|
20230703,194000,544356490,12740,12740,12740,12740,0
|
|
20230703,193900,544356490,12740,12740,12740,12740,0
|
|
20230703,193800,544356490,12740,12740,12740,12740,0
|
|
20230703,193700,544356490,12740,12740,12740,12740,0
|
|
20230703,193600,544356490,12740,12740,12740,12740,0
|
|
20230703,193500,544356490,12740,12740,12740,12740,0
|
|
20230703,193400,544356490,12740,12740,12740,12740,0
|
|
20230703,193300,544356490,12740,12740,12740,12740,0
|
|
20230703,193200,544356490,12740,12740,12740,12740,0
|
|
20230703,193100,544356490,12740,12740,12740,12740,0
|
|
20230703,193000,544356490,12740,12740,12740,12740,0
|
|
20230703,192900,544356490,12740,12740,12740,12740,0
|
|
20230703,192800,544356490,12740,12740,12740,12740,0
|
|
20230703,192700,544356490,12740,12740,12740,12740,0
|
|
20230703,192600,544356490,12740,12740,12740,12740,0
|
|
20230703,192500,544356490,12740,12740,12740,12740,0
|
|
20230703,192400,544356490,12740,12740,12740,12740,0
|
|
20230703,192300,544356490,12740,12740,12740,12740,0
|
|
20230703,192200,544356490,12740,12740,12740,12740,0
|
|
20230703,192100,544356490,12740,12740,12740,12740,0
|
|
20230703,192000,544356490,12740,12740,12740,12740,0
|
|
20230703,191900,544356490,12740,12740,12740,12740,0
|
|
20230703,191800,544356490,12740,12740,12740,12740,758
|
|
20230703,191700,544356490,12740,12740,12740,12740,0
|
|
20230703,191600,544356490,12740,12740,12740,12740,0
|
|
20230703,191500,544356490,12740,12740,12740,12740,0
|
|
20230703,191400,544356490,12740,12740,12740,12740,0
|
|
20230703,191300,544356490,12740,12740,12740,12740,0
|
|
20230703,191200,544356490,12740,12740,12740,12740,0
|
|
20230703,191100,544356490,12740,12740,12740,12740,0
|
|
20230703,191000,544356490,12740,12740,12740,12740,0
|
|
20230703,190900,544356490,12740,12740,12740,12740,0
|
|
20230703,190800,544356490,12740,12740,12740,12740,0
|
|
20230703,190700,544356490,12740,12740,12740,12740,0
|
|
20230703,190600,544356490,12740,12740,12740,12740,0
|
|
20230703,190500,544356490,12740,12740,12740,12740,0
|
|
20230703,190400,544356490,12740,12740,12740,12740,0
|
|
20230703,190300,544356490,12740,12740,12740,12740,0
|
|
20230703,190200,544356490,12740,12740,12740,12740,0
|
|
20230703,190100,544356490,12740,12740,12740,12740,0
|
|
20230703,190000,544356490,12740,12740,12740,12740,0
|
|
20230703,185900,544356490,12740,12740,12740,12740,0
|
|
20230703,185800,544356490,12740,12740,12740,12740,0
|
|
20230703,185700,544356490,12740,12740,12740,12740,0
|
|
20230703,185600,544356490,12740,12740,12740,12740,0
|
|
20230703,185500,544356490,12740,12740,12740,12740,0
|
|
20230703,185400,544356490,12740,12740,12740,12740,0
|
|
20230703,185300,544356490,12740,12740,12740,12740,0
|
|
20230703,185200,544356490,12740,12740,12740,12740,0
|
|
20230703,185100,544356490,12740,12740,12740,12740,0
|
|
20230703,185000,544356490,12740,12740,12740,12740,0
|
|
20230703,184900,544356490,12740,12740,12740,12740,0
|
|
20230703,184800,544356490,12740,12740,12740,12740,758
|
|
20230703,184700,544356490,12740,12740,12740,12740,0
|
|
20230703,184600,544356490,12740,12740,12740,12740,0
|
|
20230703,184500,544356490,12740,12740,12740,12740,0
|
|
20230703,184400,544356490,12740,12740,12740,12740,0
|
|
20230703,184300,544356490,12740,12740,12740,12740,0
|
|
20230703,184200,544356490,12740,12740,12740,12740,0
|
|
20230703,184100,544356490,12740,12740,12740,12740,0
|
|
20230703,184000,544356490,12740,12740,12740,12740,0
|
|
20230703,183900,544356490,12740,12740,12740,12740,0
|
|
20230703,183800,544356490,12740,12740,12740,12740,0
|
|
20230703,183700,544356490,12740,12740,12740,12740,0
|
|
20230703,183600,544356490,12740,12740,12740,12740,0
|
|
20230703,183500,544356490,12740,12740,12740,12740,0
|
|
20230703,183400,544356490,12740,12740,12740,12740,0
|
|
20230703,183300,544356490,12740,12740,12740,12740,0
|
|
20230703,183200,544356490,12740,12740,12740,12740,0
|
|
20230703,183100,544356490,12740,12740,12740,12740,0
|
|
20230703,183000,544356490,12740,12740,12740,12740,0
|
|
20230703,182900,544356490,12740,12740,12740,12740,0
|
|
20230703,182800,544356490,12740,12740,12740,12740,0
|
|
20230703,182700,544356490,12740,12740,12740,12740,0
|
|
20230703,182600,544356490,12740,12740,12740,12740,0
|
|
20230703,182500,544356490,12740,12740,12740,12740,0
|
|
20230703,182400,544356490,12740,12740,12740,12740,0
|
|
20230703,182300,544356490,12740,12740,12740,12740,0
|
|
20230703,182200,544356490,12740,12740,12740,12740,0
|
|
20230703,182100,544356490,12740,12740,12740,12740,0
|
|
20230703,182000,544356490,12740,12740,12740,12740,0
|
|
20230703,181900,544356490,12740,12740,12740,12740,0
|
|
20230703,181800,544356490,12740,12740,12740,12740,758
|
|
20230703,181700,544356490,12740,12740,12740,12740,0
|
|
20230703,181600,544356490,12740,12740,12740,12740,0
|
|
20230703,181500,544356490,12740,12740,12740,12740,0
|
|
20230703,181400,544356490,12740,12740,12740,12740,0
|
|
20230703,181300,544356490,12740,12740,12740,12740,0
|
|
20230703,181200,544356490,12740,12740,12740,12740,0
|
|
20230703,181100,544356490,12740,12740,12740,12740,0
|
|
20230703,181000,544356490,12740,12740,12740,12740,0
|
|
20230703,180900,544356490,12740,12740,12740,12740,0
|
|
20230703,180800,544356490,12740,12740,12740,12740,0
|
|
20230703,180700,544356490,12740,12740,12740,12740,0
|
|
20230703,180600,544356490,12740,12740,12740,12740,0
|
|
20230703,180500,544356490,12740,12740,12740,12740,0
|
|
20230703,180400,544356490,12740,12740,12740,12740,0
|
|
20230703,180300,544356490,12740,12740,12740,12740,0
|
|
20230703,180200,544356490,12740,12740,12740,12740,0
|
|
20230703,180100,544356490,12740,12740,12740,12740,0
|
|
20230703,180000,544356490,12740,12740,12740,12740,0
|
|
20230703,175900,544356490,12740,12740,12740,12740,0
|
|
20230703,175800,544356490,12740,12740,12740,12740,0
|
|
20230703,175700,544356490,12740,12740,12740,12740,0
|
|
20230703,175600,544356490,12740,12740,12740,12740,0
|
|
20230703,175500,544356490,12740,12740,12740,12740,0
|
|
20230703,175400,544356490,12740,12740,12740,12740,0
|
|
20230703,175300,544356490,12740,12740,12740,12740,0
|
|
20230703,175200,544356490,12740,12740,12740,12740,0
|
|
20230703,175100,544356490,12740,12740,12740,12740,0
|
|
20230703,175000,544356490,12740,12740,12740,12740,0
|
|
20230703,174900,544356490,12740,12740,12740,12740,0
|
|
20230703,174800,544356490,12740,12740,12740,12740,758
|
|
20230703,174700,544356490,12740,12740,12740,12740,0
|
|
20230703,174600,544356490,12740,12740,12740,12740,0
|
|
20230703,174500,544356490,12740,12740,12740,12740,0
|
|
20230703,174400,544356490,12740,12740,12740,12740,0
|
|
20230703,174300,544356490,12740,12740,12740,12740,0
|
|
20230703,174200,544356490,12740,12740,12740,12740,0
|
|
20230703,174100,544356490,12740,12740,12740,12740,0
|
|
20230703,174000,544356490,12740,12740,12740,12740,0
|
|
20230703,173900,544356490,12740,12740,12740,12740,0
|
|
20230703,173800,544356490,12740,12740,12740,12740,0
|
|
20230703,173700,544356490,12740,12740,12740,12740,0
|
|
20230703,173600,544356490,12740,12740,12740,12740,0
|
|
20230703,173500,544356490,12740,12740,12740,12740,0
|
|
20230703,173400,544356490,12740,12740,12740,12740,0
|
|
20230703,173300,544356490,12740,12740,12740,12740,0
|
|
20230703,173200,544356490,12740,12740,12740,12740,0
|
|
20230703,173100,544356490,12740,12740,12740,12740,0
|
|
20230703,173000,544356490,12740,12740,12740,12740,0
|
|
20230703,172900,544356490,12740,12740,12740,12740,0
|
|
20230703,172800,544356490,12740,12740,12740,12740,0
|
|
20230703,172700,544356490,12740,12740,12740,12740,0
|
|
20230703,172600,544356490,12740,12740,12740,12740,0
|
|
20230703,172500,544356490,12740,12740,12740,12740,0
|
|
20230703,172400,544356490,12740,12740,12740,12740,0
|
|
20230703,172300,544356490,12740,12740,12740,12740,0
|
|
20230703,172200,544356490,12740,12740,12740,12740,0
|
|
20230703,172100,544356490,12740,12740,12740,12740,0
|
|
20230703,172000,544356490,12740,12740,12740,12740,0
|
|
20230703,171900,544356490,12740,12740,12740,12740,0
|
|
20230703,171800,544356490,12740,12740,12740,12740,758
|
|
20230703,171700,544356490,12740,12740,12740,12740,0
|
|
20230703,171600,544356490,12740,12740,12740,12740,0
|
|
20230703,171500,544356490,12740,12740,12740,12740,0
|
|
20230703,171400,544356490,12740,12740,12740,12740,0
|
|
20230703,171300,544356490,12740,12740,12740,12740,0
|
|
20230703,171200,544356490,12740,12740,12740,12740,0
|
|
20230703,171100,544356490,12740,12740,12740,12740,0
|
|
20230703,171000,544356490,12740,12740,12740,12740,0
|
|
20230703,170900,544356490,12740,12740,12740,12740,0
|
|
20230703,170800,544356490,12740,12740,12740,12740,0
|
|
20230703,170700,544356490,12740,12740,12740,12740,0
|
|
20230703,170600,544356490,12740,12740,12740,12740,0
|
|
20230703,170500,544356490,12740,12740,12740,12740,0
|
|
20230703,170400,544356490,12740,12740,12740,12740,0
|
|
20230703,170300,544356490,12740,12740,12740,12740,0
|
|
20230703,170200,544356490,12740,12740,12740,12740,0
|
|
20230703,170100,544356490,12740,12740,12740,12740,0
|
|
20230703,170000,544356490,12740,12740,12740,12740,0
|
|
20230703,165900,544356490,12740,12740,12740,12740,0
|
|
20230703,165800,544356490,12740,12740,12740,12740,0
|
|
20230703,165700,544356490,12740,12740,12740,12740,0
|
|
20230703,165600,544356490,12740,12740,12740,12740,0
|
|
20230703,165500,544356490,12740,12740,12740,12740,0
|
|
20230703,165400,544356490,12740,12740,12740,12740,0
|
|
20230703,165300,544356490,12740,12740,12740,12740,0
|
|
20230703,165200,544356490,12740,12740,12740,12740,0
|
|
20230703,165100,544356490,12740,12740,12740,12740,0
|
|
20230703,165000,544356490,12740,12740,12740,12740,0
|
|
20230703,164900,544356490,12740,12740,12740,12740,0
|
|
20230703,164800,544356490,12740,12740,12740,12740,758
|
|
20230703,164700,544356490,12740,12740,12740,12740,0
|
|
20230703,164600,544356490,12740,12740,12740,12740,0
|
|
20230703,164500,544356490,12740,12740,12740,12740,0
|
|
20230703,164400,544356490,12740,12740,12740,12740,0
|
|
20230703,164300,544356490,12740,12740,12740,12740,0
|
|
20230703,164200,544356490,12740,12740,12740,12740,0
|
|
20230703,164100,544356490,12740,12740,12740,12740,0
|
|
20230703,164000,544356490,12740,12740,12740,12740,0
|
|
20230703,163900,544356490,12740,12740,12740,12740,0
|
|
20230703,163800,544356490,12740,12740,12740,12740,0
|
|
20230703,163700,544356490,12740,12740,12740,12740,0
|
|
20230703,163600,544356490,12740,12740,12740,12740,0
|
|
20230703,163500,544356490,12740,12740,12740,12740,0
|
|
20230703,163400,544356490,12740,12740,12740,12740,0
|
|
20230703,163300,544356490,12740,12740,12740,12740,0
|
|
20230703,163200,544356490,12740,12740,12740,12740,0
|
|
20230703,163100,544356490,12740,12740,12740,12740,0
|
|
20230703,163000,544356490,12740,12740,12740,12740,0
|
|
20230703,162900,544356490,12740,12740,12740,12740,0
|
|
20230703,162800,544356490,12740,12740,12740,12740,0
|
|
20230703,162700,544356490,12740,12740,12740,12740,0
|
|
20230703,162600,544356490,12740,12740,12740,12740,0
|
|
20230703,162500,544356490,12740,12740,12740,12740,0
|
|
20230703,162400,544356490,12740,12740,12740,12740,0
|
|
20230703,162300,544356490,12740,12740,12740,12740,0
|
|
20230703,162200,544356490,12740,12740,12740,12740,0
|
|
20230703,162100,544356490,12740,12740,12740,12740,0
|
|
20230703,162000,544356490,12740,12740,12740,12740,0
|
|
20230703,161900,544356490,12740,12740,12740,12740,0
|
|
20230703,161800,544356490,12740,12740,12740,12740,758
|
|
20230703,161700,544356490,12740,12740,12740,12740,0
|
|
20230703,161600,544356490,12740,12740,12740,12740,0
|
|
20230703,161500,544356490,12740,12740,12740,12740,0
|
|
20230703,161400,544356490,12740,12740,12740,12740,0
|
|
20230703,161300,544356490,12740,12740,12740,12740,0
|
|
20230703,161200,544356490,12740,12740,12740,12740,0
|
|
20230703,161100,544356490,12740,12740,12740,12740,0
|
|
20230703,161000,544356490,12740,12740,12740,12740,0
|
|
20230703,160900,544356490,12740,12740,12740,12740,0
|
|
20230703,160800,544356490,12740,12740,12740,12740,0
|
|
20230703,160700,544356490,12740,12740,12740,12740,0
|
|
20230703,160600,544356490,12740,12740,12740,12740,0
|
|
20230703,160500,544356490,12740,12740,12740,12740,0
|
|
20230703,160400,544356490,12740,12740,12740,12740,0
|
|
20230703,160300,544356490,12740,12740,12740,12740,0
|
|
20230703,160200,544356490,12740,12740,12740,12740,0
|
|
20230703,160100,544356490,12740,12740,12740,12740,0
|
|
20230703,160000,544356490,12740,12740,12740,12740,0
|
|
20230703,155900,544356490,12740,12740,12740,12740,0
|
|
20230703,155800,544356490,12740,12740,12740,12740,0
|
|
20230703,155700,544356490,12740,12740,12740,12740,0
|
|
20230703,155600,544356490,12740,12740,12740,12740,0
|
|
20230703,155500,544356490,12740,12740,12740,12740,0
|
|
20230703,155400,544356490,12740,12740,12740,12740,0
|
|
20230703,155300,544356490,12740,12740,12740,12740,0
|
|
20230703,155200,544356490,12740,12740,12740,12740,0
|
|
20230703,155100,544356490,12740,12740,12740,12740,0
|
|
20230703,155000,544356490,12740,12740,12740,12740,0
|
|
20230703,154900,544356490,12740,12740,12740,12740,0
|
|
20230703,154800,544356490,12740,12740,12740,12740,758
|
|
20230703,154700,544356490,12740,12740,12740,12740,0
|
|
20230703,154600,544356490,12740,12740,12740,12740,0
|
|
20230703,154500,544356490,12740,12740,12740,12740,0
|
|
20230703,154400,544356490,12740,12740,12740,12740,0
|
|
20230703,154300,544356490,12740,12740,12740,12740,0
|
|
20230703,154200,544356490,12740,12740,12740,12740,0
|
|
20230703,154100,544356490,12740,12740,12740,12740,0
|
|
20230703,154000,544356490,12740,12740,12740,12740,0
|
|
20230703,153900,544356490,12740,12740,12740,12740,0
|
|
20230703,153800,544356490,12740,12740,12740,12740,0
|
|
20230703,153700,544356490,12740,12740,12740,12740,0
|
|
20230703,153600,544356490,12740,12740,12740,12740,0
|
|
20230703,153500,544356490,12740,12740,12740,12740,0
|
|
20230703,153400,544356490,12740,12740,12740,12740,0
|
|
20230703,153300,544356490,12740,12740,12740,12740,0
|
|
20230703,153200,544356490,12740,12740,12740,12740,0
|
|
20230703,153100,544356490,12740,12740,12740,12740,0
|
|
20230703,153000,544356490,12740,12740,12740,12740,758
|
|
20230703,152900,534699570,12740,12740,12740,12740,0
|
|
20230703,152800,534699570,12740,12740,12740,12740,0
|
|
20230703,152700,534699570,12740,12740,12740,12740,0
|
|
20230703,152600,534699570,12740,12740,12740,12740,0
|
|
20230703,152500,534699570,12740,12740,12740,12740,0
|
|
20230703,152400,534699570,12740,12740,12740,12740,0
|
|
20230703,152300,534699570,12740,12740,12740,12740,0
|
|
20230703,152200,534699570,12740,12740,12740,12740,0
|
|
20230703,152100,534699570,12740,12740,12740,12740,0
|
|
20230703,152000,534699570,12740,12740,12740,12740,0
|
|
20230703,151900,534699570,12740,12740,12740,12740,11
|
|
20230703,151800,534559430,12740,12760,12760,12740,302
|
|
20230703,151700,530710610,12760,12760,12760,12760,20
|
|
20230703,151600,530455410,12760,12760,12760,12760,12
|
|
20230703,151500,530302290,12760,12780,12780,12760,3
|
|
20230703,151400,530263990,12780,12750,12780,12750,99
|
|
20230703,151300,529000810,12780,12750,12780,12750,34
|
|
20230703,151200,528567190,12750,12750,12750,12750,50
|
|
20230703,151100,527929690,12750,12750,12750,12750,8
|
|
20230703,151000,527827690,12780,12780,12780,12780,0
|
|
20230703,150900,527827690,12780,12780,12780,12780,0
|
|
20230703,150800,527827690,12780,12780,12780,12780,5
|
|
20230703,150700,527763790,12740,12760,12760,12740,205
|
|
20230703,150600,525150890,12780,12750,12780,12750,50
|
|
20230703,150500,524513090,12780,12750,12780,12750,8
|
|
20230703,150400,524411030,12750,12750,12750,12750,0
|
|
20230703,150300,524411030,12750,12750,12750,12750,20
|
|
20230703,150200,524156030,12790,12790,12790,12790,0
|
|
20230703,150100,524156030,12790,12790,12790,12790,0
|
|
20230703,150000,524156030,12790,12730,12790,12730,17
|
|
20230703,145900,523939560,12740,12750,12750,12740,1104
|
|
20230703,145800,509864600,12750,12750,12750,12750,1
|
|
20230703,145700,509851850,12750,12750,12750,12750,1
|
|
20230703,145600,509839100,12720,12730,12750,12720,144
|
|
20230703,145500,508006120,12730,12730,12730,12730,498
|
|
20230703,145400,501666580,12730,12730,12730,12730,0
|
|
20230703,145300,501666580,12730,12740,12750,12730,38
|
|
20230703,145200,501182610,12730,12730,12730,12730,0
|
|
20230703,145100,501182610,12730,12730,12730,12730,9
|
|
20230703,145000,501068040,12720,12730,12730,12720,35
|
|
20230703,144900,500622650,12730,12730,12730,12730,155
|
|
20230703,144800,498649500,12730,12740,12740,12730,1032
|
|
20230703,144700,485508310,12740,12740,12740,12740,0
|
|
20230703,144600,485508310,12740,12740,12740,12740,16
|
|
20230703,144500,485304470,12740,12740,12740,12740,0
|
|
20230703,144400,485304470,12740,12740,12740,12740,0
|
|
20230703,144300,485304470,12740,12740,12740,12740,26
|
|
20230703,144200,484973230,12750,12750,12750,12750,1
|
|
20230703,144100,484960480,12730,12740,12740,12730,50
|
|
20230703,144000,484323970,12730,12740,12740,12730,246
|
|
20230703,143900,481191800,12740,12740,12740,12740,0
|
|
20230703,143800,481191800,12740,12740,12740,12740,0
|
|
20230703,143700,481191800,12740,12740,12740,12740,201
|
|
20230703,143600,478631060,12740,12750,12750,12740,139
|
|
20230703,143500,476858970,12750,12750,12750,12750,0
|
|
20230703,143400,476858970,12750,12750,12750,12750,91
|
|
20230703,143300,475698720,12750,12780,12780,12750,17
|
|
20230703,143200,475481940,12790,12760,12790,12760,7
|
|
20230703,143100,475392580,12760,12760,12760,12760,10
|
|
20230703,143000,475264980,12760,12760,12760,12760,1
|
|
20230703,142900,475252220,12780,12780,12780,12780,1
|
|
20230703,142800,475239440,12770,12770,12770,12770,1
|
|
20230703,142700,475226670,12730,12750,12750,12730,916
|
|
20230703,142600,463558290,12750,12760,12760,12750,7
|
|
20230703,142500,463468980,12760,12760,12760,12760,0
|
|
20230703,142400,463468980,12760,12760,12760,12760,0
|
|
20230703,142300,463468980,12760,12760,12760,12760,10
|
|
20230703,142200,463341380,12780,12780,12780,12780,0
|
|
20230703,142100,463341380,12780,12780,12780,12780,0
|
|
20230703,142000,463341380,12780,12750,12780,12750,17
|
|
20230703,141900,463124600,12750,12750,12750,12750,0
|
|
20230703,141800,463124600,12750,12750,12750,12750,56
|
|
20230703,141700,462410600,12750,12750,12750,12750,16
|
|
20230703,141600,462206600,12750,12740,12750,12730,69
|
|
20230703,141500,461327200,12730,12730,12730,12730,0
|
|
20230703,141400,461327200,12730,12730,12730,12730,0
|
|
20230703,141300,461327200,12730,12730,12730,12730,42
|
|
20230703,141200,460792540,12730,12730,12730,12730,34
|
|
20230703,141100,460359720,12730,12730,12730,12730,7
|
|
20230703,141000,460270610,12740,12760,12760,12740,10
|
|
20230703,140900,460143180,12750,12740,12750,12740,19
|
|
20230703,140800,459901110,12720,12720,12720,12720,0
|
|
20230703,140700,459901110,12720,12720,12720,12720,16
|
|
20230703,140600,459697590,12710,12720,12720,12710,90
|
|
20230703,140500,458553680,12710,12770,12770,12710,2113
|
|
20230703,140400,431646920,12770,12770,12770,12770,3
|
|
20230703,140300,431608610,12780,12780,12780,12780,0
|
|
20230703,140200,431608610,12780,12780,12780,12780,0
|
|
20230703,140100,431608610,12780,12780,12780,12780,6
|
|
20230703,140000,431531930,12760,12780,12780,12760,17
|
|
20230703,135900,431314990,12780,12780,12780,12780,0
|
|
20230703,135800,431314990,12780,12780,12780,12780,0
|
|
20230703,135700,431314990,12780,12770,12780,12760,48
|
|
20230703,135600,430702450,12790,12790,12790,12790,0
|
|
20230703,135500,430702450,12790,12790,12790,12790,0
|
|
20230703,135400,430702450,12790,12760,12790,12750,718
|
|
20230703,135300,421545370,12750,12750,12750,12750,0
|
|
20230703,135200,421545370,12750,12750,12750,12750,0
|
|
20230703,135100,421545370,12750,12750,12750,12750,37
|
|
20230703,135000,421073620,12750,12760,12790,12750,31
|
|
20230703,134900,420677920,12790,12790,12790,12790,1
|
|
20230703,134800,420665130,12760,12760,12760,12760,40
|
|
20230703,134700,420154730,12750,12770,12770,12750,673
|
|
20230703,134600,411565490,12790,12790,12790,12790,3
|
|
20230703,134500,411527120,12770,12770,12770,12770,0
|
|
20230703,134400,411527120,12770,12760,12780,12760,301
|
|
20230703,134300,407684880,12770,12770,12770,12770,73
|
|
20230703,134200,406752670,12770,12770,12770,12770,5
|
|
20230703,134100,406688820,12770,12760,12770,12760,96
|
|
20230703,134000,405463060,12770,12770,12770,12770,30
|
|
20230703,133900,405079960,12770,12800,12800,12760,127
|
|
20230703,133800,403458890,12800,12770,12800,12770,200
|
|
20230703,133700,400904840,12770,12780,12780,12770,1369
|
|
20230703,133600,383411690,12790,12790,12790,12790,722
|
|
20230703,133500,374177310,12800,12800,12800,12800,3
|
|
20230703,133400,374138910,12800,12810,12820,12790,20
|
|
20230703,133300,373883040,12800,12800,12820,12800,4
|
|
20230703,133200,373831810,12790,12790,12790,12790,0
|
|
20230703,133100,373831810,12790,12790,12790,12790,16
|
|
20230703,133000,373627170,12800,12800,12800,12800,347
|
|
20230703,132900,369185570,12800,12800,12800,12800,0
|
|
20230703,132800,369185570,12800,12810,12810,12800,1014
|
|
20230703,132700,356206230,12810,12810,12810,12810,16
|
|
20230703,132600,356001270,12800,12810,12810,12800,1004
|
|
20230703,132500,343150030,12810,12810,12810,12810,33
|
|
20230703,132400,342727300,12810,12800,12850,12800,18
|
|
20230703,132300,342496690,12800,12800,12800,12800,0
|
|
20230703,132200,342496690,12800,12800,12800,12800,0
|
|
20230703,132100,342496690,12800,12800,12800,12800,16
|
|
20230703,132000,342291890,12800,12800,12800,12800,0
|
|
20230703,131900,342291890,12800,12800,12800,12800,100
|
|
20230703,131800,341011890,12790,12790,12790,12790,16
|
|
20230703,131700,340807250,12790,12820,12820,12790,2990
|
|
20230703,131600,302552640,12810,12810,12810,12810,0
|
|
20230703,131500,302552640,12810,12810,12810,12810,0
|
|
20230703,131400,302552640,12810,12820,12820,12810,116
|
|
20230703,131300,301065680,12800,12800,12800,12800,0
|
|
20230703,131200,301065680,12800,12800,12800,12800,0
|
|
20230703,131100,301065680,12800,12800,12800,12800,16
|
|
20230703,131000,300860880,12810,12810,12810,12810,0
|
|
20230703,130900,300860880,12810,12810,12810,12810,0
|
|
20230703,130800,300860880,12810,12810,12810,12810,57
|
|
20230703,130700,300130710,12810,12810,12810,12810,0
|
|
20230703,130600,300130710,12810,12810,12810,12810,335
|
|
20230703,130500,295839360,12810,12810,12810,12810,71
|
|
20230703,130400,294929850,12820,12820,12820,12820,1
|
|
20230703,130300,294917030,12830,12840,12840,12830,42
|
|
20230703,130200,294378070,12830,12830,12830,12830,0
|
|
20230703,130100,294378070,12830,12810,12830,12810,24
|
|
20230703,130000,294070470,12830,12830,12830,12830,0
|
|
20230703,125900,294070470,12830,12830,12830,12830,233
|
|
20230703,125800,291081080,12830,12810,12830,12800,800
|
|
20230703,125700,280830920,12830,12830,12830,12830,0
|
|
20230703,125600,280830920,12830,12840,12840,12820,561
|
|
20230703,125500,273632200,12870,12830,12870,12830,83
|
|
20230703,125400,272564230,12830,12880,12880,12830,36
|
|
20230703,125300,272101350,12880,12880,12880,12880,0
|
|
20230703,125200,272101350,12880,12880,12880,12880,0
|
|
20230703,125100,272101350,12880,12830,12880,12830,17
|
|
20230703,125000,271883190,12830,12830,12830,12830,0
|
|
20230703,124900,271883190,12830,12830,12830,12830,0
|
|
20230703,124800,271883190,12830,12830,12830,12830,16
|
|
20230703,124700,271677910,12830,12830,12830,12830,12
|
|
20230703,124600,271523950,12820,12830,12830,12820,35
|
|
20230703,124500,271075150,12830,12830,12830,12830,394
|
|
20230703,124400,266020130,12840,12840,12840,12840,0
|
|
20230703,124300,266020130,12840,12840,12840,12840,5
|
|
20230703,124200,265955930,12840,12840,12840,12840,0
|
|
20230703,124100,265955930,12840,12850,12850,12840,433
|
|
20230703,124000,260393600,12900,12900,12900,12900,0
|
|
20230703,123900,260393600,12900,12900,12900,12900,2
|
|
20230703,123800,260367800,12850,12850,12850,12850,31
|
|
20230703,123700,259969450,12850,12880,12880,12850,514
|
|
20230703,123600,253357790,12900,12900,12900,12900,0
|
|
20230703,123500,253357790,12900,12860,12900,12860,17
|
|
20230703,123400,253139130,12900,12900,12900,12900,100
|
|
20230703,123300,251849130,12900,12900,12900,12900,200
|
|
20230703,123200,249269130,12900,12900,12900,12900,1
|
|
20230703,123100,249256230,12860,12860,12860,12860,17
|
|
20230703,123000,249037610,12860,12860,12860,12860,0
|
|
20230703,122900,249037610,12860,12860,12860,12860,0
|
|
20230703,122800,249037610,12860,12860,12860,12860,17
|
|
20230703,122700,248818990,12860,12860,12860,12860,16
|
|
20230703,122600,248613230,12860,12860,12860,12860,0
|
|
20230703,122500,248613230,12860,12880,12880,12860,513
|
|
20230703,122400,242009790,12890,12890,12890,12890,169
|
|
20230703,122300,239831380,12900,12900,12900,12900,10
|
|
20230703,122200,239702380,12900,12900,12900,12900,125
|
|
20230703,122100,238089880,12910,12910,12910,12910,182
|
|
20230703,122000,235740260,12910,12910,12910,12910,0
|
|
20230703,121900,235740260,12910,12910,12910,12910,13
|
|
20230703,121800,235572430,12910,12910,12910,12910,16
|
|
20230703,121700,235365870,12910,12910,12910,12910,0
|
|
20230703,121600,235365870,12910,12910,12910,12910,50
|
|
20230703,121500,234720370,12910,12910,12910,12910,16
|
|
20230703,121400,234513810,12930,12930,12930,12930,30
|
|
20230703,121300,234125910,12930,12930,12930,12930,1
|
|
20230703,121200,234112980,12920,12900,12920,12900,40
|
|
20230703,121100,233596710,12910,12910,12910,12910,40
|
|
20230703,121000,233080310,12910,12910,12910,12910,4
|
|
20230703,120900,233028670,12900,12900,12900,12900,0
|
|
20230703,120800,233028670,12900,12910,12910,12900,26
|
|
20230703,120700,232693170,12910,12910,12910,12910,0
|
|
20230703,120600,232693170,12910,12910,12910,12910,2
|
|
20230703,120500,232667350,12900,12900,12900,12900,21
|
|
20230703,120400,232396450,12900,12900,12900,12900,0
|
|
20230703,120300,232396450,12900,12900,12900,12900,0
|
|
20230703,120200,232396450,12900,12900,12900,12900,11
|
|
20230703,120100,232254550,12910,12910,12910,12910,1
|
|
20230703,120000,232241640,12890,12890,12890,12890,0
|
|
20230703,115900,232241640,12890,12890,12890,12890,16
|
|
20230703,115800,232035400,12890,12890,12890,12890,20
|
|
20230703,115700,231777600,12920,12920,12920,12920,0
|
|
20230703,115600,231777600,12920,12920,12920,12920,15
|
|
20230703,115500,231583800,12900,12890,12900,12890,22
|
|
20230703,115400,231300160,12920,12900,12920,12900,8
|
|
20230703,115300,231196860,12900,12900,12900,12900,3
|
|
20230703,115200,231158160,12900,12900,12900,12900,12
|
|
20230703,115100,231003360,12900,12900,12900,12900,0
|
|
20230703,115000,231003360,12900,12900,12900,12900,0
|
|
20230703,114900,231003360,12900,12890,12900,12890,194
|
|
20230703,114800,228501520,12890,12890,12890,12890,17
|
|
20230703,114700,228282390,12900,12900,12900,12900,0
|
|
20230703,114600,228282390,12900,12900,12900,12900,4
|
|
20230703,114500,228230790,12890,12890,12900,12890,51
|
|
20230703,114400,227573250,12890,12890,12890,12890,0
|
|
20230703,114300,227573250,12890,12890,12890,12890,1
|
|
20230703,114200,227560360,12890,12890,12890,12890,16
|
|
20230703,114100,227354120,12900,12900,12900,12890,92
|
|
20230703,114000,226167430,12900,12900,12900,12900,1
|
|
20230703,113900,226154530,12890,12890,12890,12890,16
|
|
20230703,113800,225948290,12890,12890,12890,12890,0
|
|
20230703,113700,225948290,12890,12890,12890,12890,0
|
|
20230703,113600,225948290,12890,12890,12890,12890,0
|
|
20230703,113500,225948290,12890,12890,12890,12890,16
|
|
20230703,113400,225742050,12890,12890,12890,12890,0
|
|
20230703,113300,225742050,12890,12890,12890,12890,100
|
|
20230703,113200,224453050,12890,12890,12890,12890,46
|
|
20230703,113100,223860110,12890,12890,12890,12890,0
|
|
20230703,113000,223860110,12890,12890,12890,12890,0
|
|
20230703,112900,223860110,12890,12890,12890,12890,15
|
|
20230703,112800,223666760,12900,12900,12900,12900,221
|
|
20230703,112700,220815860,12890,12890,12890,12890,0
|
|
20230703,112600,220815860,12890,12890,12890,12890,16
|
|
20230703,112500,220609620,12890,12890,12890,12890,0
|
|
20230703,112400,220609620,12890,12890,12890,12890,0
|
|
20230703,112300,220609620,12890,12890,12890,12890,0
|
|
20230703,112200,220609620,12890,12890,12890,12890,15
|
|
20230703,112100,220416270,12900,12900,12900,12900,0
|
|
20230703,112000,220416270,12900,12900,12900,12900,211
|
|
20230703,111900,217694370,12900,12890,12900,12890,188
|
|
20230703,111800,215269530,12890,12890,12890,12890,9
|
|
20230703,111700,215153520,12890,12890,12890,12890,1
|
|
20230703,111600,215140630,12880,12880,12880,12880,15
|
|
20230703,111500,214947430,12880,12880,12880,12880,0
|
|
20230703,111400,214947430,12880,12880,12880,12880,0
|
|
20230703,111300,214947430,12880,12880,12880,12880,6
|
|
20230703,111200,214870150,12880,12900,12900,12880,11
|
|
20230703,111100,214728450,12870,12870,12870,12870,0
|
|
20230703,111000,214728450,12870,12870,12870,12870,0
|
|
20230703,110900,214728450,12870,12870,12870,12870,15
|
|
20230703,110800,214535400,12870,12870,12870,12870,0
|
|
20230703,110700,214535400,12870,12870,12870,12870,0
|
|
20230703,110600,214535400,12870,12870,12870,12870,16
|
|
20230703,110500,214329480,12900,12900,12900,12900,0
|
|
20230703,110400,214329480,12900,12900,12900,12900,77
|
|
20230703,110300,213336180,12860,12860,12860,12860,15
|
|
20230703,110200,213143280,12890,12880,12890,12880,123
|
|
20230703,110100,211558750,12860,12880,12880,12860,400
|
|
20230703,110000,206412750,12880,12880,12880,12880,7
|
|
20230703,105900,206322590,12860,12860,12860,12860,16
|
|
20230703,105800,206116830,12880,12880,12880,12880,0
|
|
20230703,105700,206116830,12880,12880,12880,12880,0
|
|
20230703,105600,206116830,12880,12880,12880,12860,61
|
|
20230703,105500,205331450,12880,12880,12880,12880,1
|
|
20230703,105400,205318570,12860,12860,12860,12860,394
|
|
20230703,105300,200251730,12860,12860,12860,12860,122
|
|
20230703,105200,198682810,12860,12860,12860,12860,0
|
|
20230703,105100,198682810,12860,12860,12860,12860,0
|
|
20230703,105000,198682810,12860,12860,12860,12860,0
|
|
20230703,104900,198682810,12860,12860,12860,12860,15
|
|
20230703,104800,198489910,12860,12860,12860,12860,0
|
|
20230703,104700,198489910,12860,12860,12860,12860,0
|
|
20230703,104600,198489910,12860,12880,12880,12860,17
|
|
20230703,104500,198271270,12840,12840,12840,12840,50
|
|
20230703,104400,197629270,12840,12840,12840,12840,0
|
|
20230703,104300,197629270,12840,12840,12840,12840,15
|
|
20230703,104200,197436670,12850,12850,12850,12850,0
|
|
20230703,104100,197436670,12850,12850,12850,12850,2
|
|
20230703,104000,197410970,12850,12850,12850,12850,70
|
|
20230703,103900,196511470,12870,12870,12870,12870,29
|
|
20230703,103800,196138240,12870,12870,12870,12870,0
|
|
20230703,103700,196138240,12870,12870,12870,12870,127
|
|
20230703,103600,194503750,12850,12870,12870,12850,77
|
|
20230703,103500,193513090,12860,12860,12860,12860,14
|
|
20230703,103400,193333050,12850,12850,12850,12850,0
|
|
20230703,103300,193333050,12850,12860,12860,12850,242
|
|
20230703,103200,190223330,12820,12820,12820,12820,0
|
|
20230703,103100,190223330,12820,12830,12830,12820,20
|
|
20230703,103000,189966820,12830,12830,12830,12830,4
|
|
20230703,102900,189915500,12830,12830,12830,12830,41
|
|
20230703,102800,189389470,12830,12830,12830,12830,12
|
|
20230703,102700,189235510,12840,12840,12840,12840,10
|
|
20230703,102600,189107110,12830,12830,12830,12830,16
|
|
20230703,102500,188901830,12840,12840,12840,12840,1
|
|
20230703,102400,188888990,12830,12830,12830,12830,2
|
|
20230703,102300,188863330,12830,12830,12830,12830,42
|
|
20230703,102200,188324470,12810,12810,12810,12810,0
|
|
20230703,102100,188324470,12810,12810,12810,12810,0
|
|
20230703,102000,188324470,12810,12810,12810,12810,16
|
|
20230703,101900,188119510,12820,12820,12820,12820,0
|
|
20230703,101800,188119510,12820,12820,12820,12820,13
|
|
20230703,101700,187952850,12810,12810,12810,12810,15
|
|
20230703,101600,187760700,12810,12810,12810,12810,26
|
|
20230703,101500,187427640,12820,12820,12820,12820,3
|
|
20230703,101400,187389180,12810,12810,12810,12810,38
|
|
20230703,101300,186902400,12820,12820,12820,12820,10
|
|
20230703,101200,186774200,12830,12830,12830,12830,15
|
|
20230703,101100,186581750,12820,12820,12820,12820,0
|
|
20230703,101000,186581750,12820,12820,12820,12820,35
|
|
20230703,100900,186133050,12830,12830,12830,12830,0
|
|
20230703,100800,186133050,12830,12830,12830,12830,100
|
|
20230703,100700,184850050,12840,12840,12840,12840,5
|
|
20230703,100600,184785850,12850,12870,12870,12850,15
|
|
20230703,100500,184592950,12870,12870,12870,12870,1
|
|
20230703,100400,184580080,12870,12870,12870,12800,12
|
|
20230703,100300,184426240,12800,12840,12870,12800,340
|
|
20230703,100200,180059140,12780,12780,12780,12780,0
|
|
20230703,100100,180059140,12780,12780,12780,12780,0
|
|
20230703,100000,180059140,12780,12790,12790,12780,66
|
|
20230703,095900,179215500,12800,12770,12800,12770,60
|
|
20230703,095800,178448430,12770,12780,12780,12770,130
|
|
20230703,095700,176787590,12790,12800,12800,12790,31
|
|
20230703,095600,176390980,12800,12800,12800,12800,100
|
|
20230703,095500,175110980,12800,12800,12800,12800,2
|
|
20230703,095400,175085380,12800,12800,12800,12800,215
|
|
20230703,095300,172333380,12800,12810,12810,12800,428
|
|
20230703,095200,166852360,12850,12850,12850,12850,1
|
|
20230703,095100,166839510,12820,12860,12860,12820,4
|
|
20230703,095000,166788190,12860,12820,12860,12820,155
|
|
20230703,094900,164797890,12820,12820,12820,12820,30
|
|
20230703,094800,164413290,12820,12820,12820,12820,545
|
|
20230703,094700,157426390,12820,12850,12850,12820,4016
|
|
20230703,094600,105931780,12880,12880,12880,12880,62
|
|
20230703,094500,105133220,12850,12880,12880,12850,1500
|
|
20230703,094400,85848560,12890,12890,12890,12880,56
|
|
20230703,094300,85126870,12890,12950,12950,12890,343
|
|
20230703,094200,80702200,12950,12950,12950,12950,0
|
|
20230703,094100,80702200,12950,12910,12950,12910,6
|
|
20230703,094000,80624700,12910,12950,12950,12910,14
|
|
20230703,093900,80443840,12900,12920,12920,12900,250
|
|
20230703,093800,77217430,12920,12920,12920,12920,0
|
|
20230703,093700,77217430,12920,12920,12920,12920,15
|
|
20230703,093600,77023630,12950,12940,12960,12920,86
|
|
20230703,093500,75910790,12960,12960,12960,12960,0
|
|
20230703,093400,75910790,12960,12980,12990,12960,120
|
|
20230703,093300,74352530,12960,12980,12980,12960,82
|
|
20230703,093200,73288270,12980,12980,12980,12980,0
|
|
20230703,093100,73288270,12980,12980,12980,12980,6
|
|
20230703,093000,73210390,12980,12980,12980,12980,0
|
|
20230703,092900,73210390,12980,12980,12980,12980,187
|
|
20230703,092800,70783130,12970,12970,12970,12970,68
|
|
20230703,092700,69901170,12970,12970,12970,12970,82
|
|
20230703,092600,68837630,12970,12970,12970,12970,0
|
|
20230703,092500,68837630,12970,12970,12970,12970,100
|
|
20230703,092400,67540630,12960,12960,12960,12960,2
|
|
20230703,092300,67514710,12950,12950,12950,12950,8
|
|
20230703,092200,67411110,12940,12940,12940,12940,0
|
|
20230703,092100,67411110,12940,12940,12940,12940,0
|
|
20230703,092000,67411110,12940,12940,12940,12940,0
|
|
20230703,091900,67411110,12940,12940,12940,12940,0
|
|
20230703,091800,67411110,12940,12940,12940,12940,206
|
|
20230703,091700,64745470,12940,12940,12940,12940,30
|
|
20230703,091600,64357270,12940,12940,12940,12940,0
|
|
20230703,091500,64357270,12940,12940,12940,12940,163
|
|
20230703,091400,62248050,12900,12900,12900,12900,244
|
|
20230703,091300,59100450,12900,12900,12900,12900,56
|
|
20230703,091200,58378050,12900,12900,12910,12900,77
|
|
20230703,091100,57384560,12870,12870,12870,12870,0
|
|
20230703,091000,57384560,12870,12870,12870,12870,0
|
|
20230703,090900,57384560,12870,12860,12870,12860,36
|
|
20230703,090800,56921590,12860,12860,12860,12860,0
|
|
20230703,090700,56921590,12860,12860,12860,12860,56
|
|
20230703,090600,56201430,12850,12890,12890,12850,473
|
|
20230703,090500,50115740,12890,12890,12890,12890,5
|
|
20230703,090400,50051290,12880,12970,12970,12880,57
|
|
20230703,090300,49312300,12960,13020,13020,12960,231
|
|
20230703,090200,46304740,13020,12960,13030,12960,343
|
|
20230703,090100,41838610,13020,12880,13020,12840,1600
|
|
20230703,090000,21251980,12910,13100,13170,12830,1625
|